Finsbury Food Group (FIF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Food Group

Date Open High Low Close* Volume
16/11/2023 109.50p 110.00p 110.00p 110.00p 0
15/11/2023 109.50p 110.00p 109.00p 110.00p 10183
14/11/2023 109.50p 109.50p 109.17p 109.50p 38754
13/11/2023 109.50p 110.00p 109.00p 109.50p 12594
10/11/2023 109.50p 110.00p 109.00p 109.50p 7367
09/11/2023 109.50p 109.50p 109.27p 109.50p 8347
08/11/2023 109.00p 110.00p 109.00p 109.50p 107764
07/11/2023 109.00p 109.15p 108.00p 109.00p 8805
06/11/2023 109.00p 109.90p 108.00p 109.00p 107290
03/11/2023 104.50p 109.50p 104.18p 109.00p 68051
02/11/2023 104.50p 108.00p 104.05p 108.00p 10549
01/11/2023 104.50p 104.50p 103.33p 104.50p 2568254
31/10/2023 104.50p 106.00p 104.00p 104.50p 4492
30/10/2023 104.50p 104.94p 103.31p 104.50p 26727
27/10/2023 104.50p 104.50p 103.00p 104.50p 294060
26/10/2023 104.50p 105.00p 103.00p 103.00p 4942885
25/10/2023 104.00p 104.00p 103.11p 103.50p 21789
24/10/2023 104.00p 104.69p 102.93p 104.00p 58387
23/10/2023 104.50p 105.00p 103.10p 104.00p 19111
20/10/2023 106.00p 107.00p 104.00p 104.50p 89262
19/10/2023 107.50p 108.00p 105.00p 107.00p 76678
18/10/2023 107.50p 109.00p 106.55p 107.50p 552279
17/10/2023 109.00p 109.00p 107.00p 107.00p 123526
16/10/2023 109.50p 109.50p 108.00p 109.00p 106747
13/10/2023 109.50p 110.00p 109.00p 109.50p 1063112
12/10/2023 109.50p 110.00p 109.00p 109.50p 461035
11/10/2023 109.50p 109.80p 109.20p 109.50p 13602819
10/10/2023 109.50p 109.82p 109.00p 109.50p 4736358
09/10/2023 109.50p 109.82p 109.00p 109.50p 3192251
06/10/2023 109.50p 109.75p 109.00p 109.50p 359587
05/10/2023 109.50p 110.00p 109.50p 109.50p 17465020
04/10/2023 109.50p 109.99p 109.00p 109.50p 795162
03/10/2023 109.50p 110.00p 109.50p 109.50p 214689
02/10/2023 109.50p 109.82p 109.50p 109.50p 439905
29/09/2023 109.50p 110.00p 109.50p 109.50p 1600814
28/09/2023 109.50p 109.59p 109.50p 109.50p 41774
27/09/2023 109.50p 110.00p 109.00p 109.50p 3128674
26/09/2023 109.50p 109.75p 109.00p 109.50p 2448693
25/09/2023 109.50p 110.00p 109.00p 109.50p 552734
22/09/2023 109.50p 109.84p 109.00p 109.50p 6708499
21/09/2023 109.50p 110.06p 109.00p 110.00p 5870373
20/09/2023 108.50p 110.06p 107.05p 110.00p 12941002
19/09/2023 89.00p 89.98p 88.00p 89.00p 8628
18/09/2023 89.00p 90.00p 88.05p 89.00p 215639
15/09/2023 89.00p 90.00p 87.00p 89.00p 32550
14/09/2023 89.00p 90.00p 88.06p 89.00p 213219
13/09/2023 89.00p 90.00p 88.30p 89.00p 313249
12/09/2023 91.00p 91.00p 88.20p 89.00p 123895
11/09/2023 91.00p 93.80p 90.06p 91.00p 15574
08/09/2023 91.00p 91.00p 89.26p 91.00p 70037
07/09/2023 91.00p 91.10p 90.00p 91.00p 39061
06/09/2023 91.50p 93.00p 90.00p 91.00p 45076
05/09/2023 91.50p 91.50p 90.00p 91.50p 20240
04/09/2023 91.50p 91.50p 90.40p 91.50p 57089
01/09/2023 91.50p 91.50p 90.00p 91.50p 5346
31/08/2023 91.00p 93.00p 90.25p 91.50p 97844
30/08/2023 91.50p 92.00p 90.00p 91.00p 156200
29/08/2023 91.50p 92.00p 91.00p 91.50p 20372
25/08/2023 91.50p 91.74p 90.16p 90.20p 44752
24/08/2023 92.00p 92.90p 91.00p 91.50p 130489
23/08/2023 92.50p 93.00p 92.00p 92.00p 8736
22/08/2023 92.50p 92.90p 92.00p 92.50p 49052
21/08/2023 92.00p 93.00p 91.25p 93.00p 110484
18/08/2023 92.00p 92.00p 91.00p 92.00p 10442
17/08/2023 92.00p 92.19p 91.00p 92.00p 18463
16/08/2023 93.00p 94.00p 91.20p 92.00p 59017
15/08/2023 93.50p 94.00p 92.00p 93.00p 15248
14/08/2023 93.50p 93.50p 92.03p 93.50p 6796
11/08/2023 93.50p 95.00p 92.00p 93.50p 64594
10/08/2023 93.50p 93.50p 92.00p 93.50p 6052
09/08/2023 93.50p 95.00p 92.03p 93.50p 44868
08/08/2023 93.50p 93.64p 92.00p 93.50p 52566
07/08/2023 93.50p 95.00p 92.00p 93.50p 73264
04/08/2023 93.50p 94.20p 92.10p 93.50p 40627
03/08/2023 94.00p 95.00p 92.20p 93.50p 53426
02/08/2023 94.50p 96.00p 93.00p 94.00p 23142
01/08/2023 95.50p 97.00p 94.00p 94.50p 55232
31/07/2023 95.50p 97.00p 94.00p 95.50p 26285
28/07/2023 97.00p 97.00p 94.50p 95.50p 60435
27/07/2023 97.00p 98.00p 96.00p 97.00p 59782
26/07/2023 97.00p 98.00p 96.15p 97.00p 185146
25/07/2023 98.00p 98.90p 96.10p 97.00p 83032
24/07/2023 99.00p 100.00p 97.00p 98.50p 43653
21/07/2023 98.50p 100.00p 97.00p 99.00p 109604
20/07/2023 98.50p 99.00p 97.35p 98.50p 9413
19/07/2023 95.50p 99.00p 95.50p 98.50p 248271
18/07/2023 95.00p 95.74p 94.00p 95.50p 163775
17/07/2023 95.00p 96.00p 94.75p 95.00p 38548
14/07/2023 95.00p 95.35p 94.00p 95.00p 7798
13/07/2023 95.00p 95.94p 94.32p 95.00p 27414
12/07/2023 95.00p 95.20p 94.00p 95.00p 45751
11/07/2023 95.00p 96.00p 94.00p 95.00p 25235
10/07/2023 95.00p 95.98p 94.31p 95.00p 17193
07/07/2023 96.00p 96.00p 94.23p 95.00p 50311
06/07/2023 96.00p 97.00p 95.05p 96.00p 40140
05/07/2023 93.50p 97.00p 92.00p 96.00p 374017
04/07/2023 93.50p 95.00p 93.50p 93.50p 55845
03/07/2023 93.50p 94.40p 93.45p 93.50p 65057
30/06/2023 93.50p 94.49p 93.41p 93.50p 33833
29/06/2023 94.00p 95.00p 93.25p 93.50p 63711
28/06/2023 91.00p 95.00p 90.98p 94.00p 270092
27/06/2023 91.00p 92.00p 91.00p 91.00p 527898
26/06/2023 91.00p 92.00p 88.20p 91.00p 23829
23/06/2023 91.00p 91.20p 91.00p 91.00p 16520
22/06/2023 91.00p 91.94p 90.75p 91.00p 48800
21/06/2023 91.00p 92.00p 90.02p 91.00p 46530
20/06/2023 91.00p 91.40p 90.70p 91.00p 104015
19/06/2023 91.00p 92.00p 90.68p 91.00p 9495
16/06/2023 91.00p 91.40p 90.62p 91.00p 67780
15/06/2023 90.50p 91.40p 90.40p 91.00p 560749
14/06/2023 90.50p 91.00p 90.00p 90.50p 91780
13/06/2023 91.00p 91.00p 90.11p 90.50p 23761
12/06/2023 91.00p 91.09p 90.20p 91.00p 9983
09/06/2023 91.00p 92.00p 90.25p 91.00p 71494
08/06/2023 92.00p 93.00p 90.00p 91.00p 113954
07/06/2023 92.00p 93.00p 91.00p 92.00p 82817
06/06/2023 92.00p 92.00p 91.22p 92.00p 60229
05/06/2023 92.00p 93.00p 91.00p 92.00p 217416
02/06/2023 92.00p 93.00p 91.00p 92.00p 52791
01/06/2023 92.00p 92.40p 91.37p 92.00p 5883
31/05/2023 93.00p 94.00p 92.00p 92.00p 28738
30/05/2023 93.00p 93.00p 92.00p 93.00p 79955
26/05/2023 93.00p 94.00p 92.00p 93.00p 29720
25/05/2023 93.00p 94.00p 92.16p 93.00p 9955
24/05/2023 93.00p 93.00p 92.16p 93.00p 40923
23/05/2023 93.00p 94.00p 92.86p 93.00p 48893
22/05/2023 93.00p 93.75p 92.64p 93.00p 57473
19/05/2023 93.00p 94.00p 92.66p 93.00p 34878
18/05/2023 93.00p 93.29p 92.15p 93.00p 505127
17/05/2023 93.00p 93.80p 92.26p 93.00p 74582
16/05/2023 93.00p 93.80p 92.33p 93.00p 92069
15/05/2023 93.00p 94.00p 92.02p 93.00p 454537
12/05/2023 93.00p 94.00p 92.00p 93.00p 16248
11/05/2023 93.00p 93.80p 92.00p 93.00p 175857
10/05/2023 95.00p 95.00p 92.02p 93.00p 102137
09/05/2023 95.00p 96.00p 94.00p 95.00p 103043
05/05/2023 95.00p 95.17p 94.00p 95.00p 48776
04/05/2023 95.00p 96.00p 94.45p 95.00p 36591
03/05/2023 95.00p 95.70p 94.00p 95.00p 58959
02/05/2023 95.50p 96.00p 94.25p 95.00p 96429
28/04/2023 96.50p 96.50p 95.00p 95.50p 127562
27/04/2023 96.50p 97.00p 95.22p 96.50p 82083
26/04/2023 97.00p 98.00p 96.00p 96.50p 37363
25/04/2023 98.00p 99.00p 96.39p 97.00p 79891
24/04/2023 99.00p 99.00p 97.00p 98.00p 125780
21/04/2023 100.00p 100.00p 98.00p 99.00p 51947
20/04/2023 99.00p 101.78p 99.00p 100.00p 284802
19/04/2023 99.00p 99.59p 98.00p 99.00p 21632
18/04/2023 99.00p 99.69p 98.76p 99.00p 15031
17/04/2023 100.00p 100.49p 98.00p 99.00p 112400
14/04/2023 96.50p 101.00p 96.50p 100.00p 290665
13/04/2023 97.00p 98.00p 95.00p 96.50p 77782
12/04/2023 97.00p 97.96p 96.00p 97.00p 41614
11/04/2023 98.00p 98.88p 96.34p 97.00p 75505
06/04/2023 95.50p 98.94p 93.00p 98.00p 121328
05/04/2023 95.00p 97.00p 94.00p 95.50p 57246
04/04/2023 95.00p 95.89p 93.00p 95.00p 44661
03/04/2023 95.50p 97.00p 93.23p 95.00p 51808
31/03/2023 95.50p 96.75p 94.09p 95.50p 275000
30/03/2023 96.00p 96.18p 93.16p 95.50p 181560
29/03/2023 96.00p 96.18p 95.00p 96.00p 177462
28/03/2023 96.00p 96.74p 95.00p 96.00p 63260
27/03/2023 94.00p 97.00p 93.60p 96.00p 128080
24/03/2023 94.00p 94.98p 93.50p 94.00p 43066
23/03/2023 94.00p 94.00p 93.06p 94.00p 86063
22/03/2023 94.00p 95.00p 93.65p 94.00p 134604
21/03/2023 94.00p 95.00p 93.55p 94.00p 45349
20/03/2023 96.00p 97.00p 93.00p 94.00p 88359
17/03/2023 97.50p 98.00p 95.00p 96.00p 166127
16/03/2023 97.50p 99.00p 96.00p 97.50p 113175
15/03/2023 96.50p 99.00p 95.00p 97.50p 34555
14/03/2023 97.50p 97.50p 95.00p 96.50p 107314
13/03/2023 102.00p 104.00p 96.50p 97.00p 680173
10/03/2023 103.50p 104.00p 100.00p 102.00p 90711
09/03/2023 103.00p 107.00p 102.60p 103.50p 238834
08/03/2023 101.00p 104.00p 100.00p 103.00p 330824
07/03/2023 98.00p 102.00p 98.00p 101.00p 665388
06/03/2023 98.00p 100.00p 96.00p 98.00p 49688
03/03/2023 98.00p 100.00p 97.80p 98.00p 65402
02/03/2023 98.00p 98.50p 97.80p 98.00p 42889
01/03/2023 98.00p 100.00p 96.00p 98.00p 54427
28/02/2023 98.50p 102.00p 96.00p 98.00p 122435
27/02/2023 96.00p 99.00p 96.00p 98.50p 68163
24/02/2023 94.50p 97.00p 94.30p 96.00p 60724
23/02/2023 94.00p 95.00p 94.00p 94.50p 92867
22/02/2023 96.00p 96.42p 93.00p 94.00p 200150
21/02/2023 99.00p 99.15p 95.00p 96.00p 115885
20/02/2023 99.00p 100.00p 98.20p 99.00p 56216
17/02/2023 99.00p 100.00p 98.20p 99.00p 61435
16/02/2023 99.00p 100.00p 98.00p 99.00p 69493
15/02/2023 99.00p 99.47p 98.80p 99.00p 28661
14/02/2023 99.00p 100.00p 98.00p 99.00p 40929
13/02/2023 99.00p 100.00p 98.00p 99.00p 62669
10/02/2023 99.00p 99.62p 98.33p 99.00p 28541
09/02/2023 99.00p 100.00p 98.00p 99.00p 18060
08/02/2023 100.00p 100.00p 98.00p 99.00p 105621
07/02/2023 100.00p 100.00p 99.44p 99.50p 82176
06/02/2023 100.00p 102.00p 98.40p 100.00p 202224
03/02/2023 100.50p 102.00p 98.12p 100.00p 303291
02/02/2023 100.00p 100.50p 98.00p 100.50p 323124

*Close Price adjusted for both dividends and splits